Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 3.413 | 3.422 | 3.357 | 3.357 | 14,806 | -0.05(-1.37%) |
Mar 30, 2023 | 3.357 | 3.413 | 3.357 | 3.404 | 10,859 | +0.02(+0.55%) |
Mar 29, 2023 | 3.357 | 3.404 | 3.357 | 3.385 | 23,327 | +0.06(+1.68%) |
Mar 28, 2023 | 3.245 | 3.329 | 3.245 | 3.329 | 144,571 | +0.05(+1.46%) |
Mar 27, 2023 | 3.226 | 3.300 | 3.041 | 3.281 | 9,789 | +0.07(+2.29%) |
Mar 24, 2023 | 3.208 | 3.208 | 3.208 | 3.208 | 338 | -0.04(-1.15%) |
Mar 23, 2023 | 3.282 | 3.292 | 3.236 | 3.245 | 4,687 | -0.04(-1.14%) |
Mar 22, 2023 | 3.301 | 3.310 | 3.198 | 3.282 | 17,085 | +0.01(+0.28%) |
Mar 21, 2023 | 3.254 | 3.282 | 3.226 | 3.273 | 14,194 | -0.05(-1.40%) |
Mar 20, 2023 | 3.189 | 3.348 | 3.189 | 3.320 | 24,991 | +0.11(+3.49%) |
Mar 17, 2023 | 3.175 | 3.264 | 3.175 | 3.208 | 3,777 | +0.02(+0.58%) |
Mar 16, 2023 | 3.208 | 3.208 | 3.171 | 3.189 | 13,578 | +0.02(+0.59%) |
Mar 15, 2023 | 3.264 | 3.264 | 3.124 | 3.170 | 18,767 | -0.12(-3.68%) |
Mar 14, 2023 | 3.282 | 3.301 | 3.282 | 3.292 | 5,071 | +0.01(+0.28%) |
Mar 13, 2023 | 3.264 | 3.338 | 3.264 | 3.282 | 7,032 | -0.07(-1.95%) |
Mar 10, 2023 | 3.357 | 3.357 | 3.320 | 3.348 | 97,056 | -0.01(-0.24%) |
Mar 09, 2023 | 3.357 | 3.357 | 3.310 | 3.356 | 202,170 | +0.03(+0.80%) |
Mar 08, 2023 | 3.385 | 3.385 | 3.308 | 3.329 | 23,671 | -0.07(-2.19%) |
Mar 07, 2023 | 3.366 | 3.404 | 3.348 | 3.404 | 9,243 | +0.04(+1.11%) |
Mar 06, 2023 | 3.357 | 3.413 | 3.338 | 3.366 | 8,446 | +0.01(+0.28%) |
Mar 03, 2023 | 3.264 | 3.404 | 3.245 | 3.357 | 41,616 | +0.18(+5.57%) |
Mar 02, 2023 | 3.031 | 3.180 | 3.012 | 3.180 | 28,374 | +0.10(+3.33%) |
Mar 01, 2023 | 3.021 | 3.105 | 3.021 | 3.077 | 3,351 | +0.07(+2.48%) |
Feb 28, 2023 | 2.928 | 3.012 | 2.928 | 3.003 | 7,047 | +0.12(+4.21%) |
Feb 27, 2023 | 2.956 | 2.956 | 2.872 | 2.881 | 6,833 | -0.11(-3.74%) |
Feb 24, 2023 | 3.031 | 3.031 | 2.979 | 2.993 | 1,603 | +0.00(+0.00%) |
Feb 23, 2023 | 3.102 | 3.102 | 2.993 | 2.993 | 1,935 | -0.07(-2.13%) |
Feb 22, 2023 | 3.059 | 3.059 | 3.049 | 3.059 | 2,028 | +0.03(+0.92%) |
Feb 21, 2023 | 3.189 | 3.189 | 2.993 | 3.031 | 11,191 | -0.17(-5.25%) |
Feb 17, 2023 | 3.226 | 3.233 | 3.170 | 3.198 | 7,532 | +0.05(+1.48%) |
Feb 16, 2023 | 3.208 | 3.254 | 3.152 | 3.152 | 2,271 | -0.04(-1.17%) |
Feb 15, 2023 | 3.133 | 3.236 | 3.133 | 3.189 | 6,753 | +0.02(+0.74%) |
Feb 14, 2023 | 3.124 | 3.180 | 3.124 | 3.166 | 2,357 | +0.07(+2.26%) |
Feb 13, 2023 | 3.142 | 3.142 | 3.096 | 3.096 | 1,415 | +0.09(+3.11%) |
Feb 10, 2023 | 3.087 | 3.147 | 3.003 | 3.003 | 4,629 | +0.01(+0.31%) |
Feb 09, 2023 | 3.115 | 3.115 | 2.975 | 2.993 | 13,507 | -0.01(-0.31%) |
Feb 08, 2023 | 3.049 | 3.049 | 3.003 | 3.003 | 1,678 | -0.05(-1.53%) |
Feb 07, 2023 | 3.096 | 3.180 | 3.040 | 3.049 | 39,229 | +0.09(+3.15%) |
Feb 06, 2023 | 3.077 | 3.077 | 2.919 | 2.956 | 2,074 | -0.11(-3.65%) |
Feb 03, 2023 | 3.115 | 3.115 | 3.031 | 3.068 | 1,171 | -0.07(-2.37%) |
Feb 02, 2023 | 3.236 | 3.236 | 3.105 | 3.142 | 11,245 | -0.01(-0.30%) |
Feb 01, 2023 | 3.264 | 3.264 | 3.030 | 3.152 | 15,668 | +0.03(+0.90%) |
Jan 31, 2023 | 3.170 | 3.179 | 3.124 | 3.124 | 2,728 | +0.02(+0.60%) |
Jan 30, 2023 | 3.226 | 3.226 | 3.021 | 3.105 | 12,422 | -0.12(-3.62%) |
Jan 27, 2023 | 3.181 | 3.236 | 3.180 | 3.222 | 1,923 | +0.02(+0.73%) |
Jan 26, 2023 | 3.236 | 3.236 | 3.198 | 3.198 | 1,259 | +0.01(+0.29%) |
Jan 25, 2023 | 3.236 | 3.236 | 3.133 | 3.189 | 39,142 | -0.03(-0.87%) |
Jan 24, 2023 | 3.217 | 3.217 | 3.217 | 3.217 | 381 | -0.01(-0.29%) |
Jan 23, 2023 | 3.208 | 3.254 | 3.203 | 3.226 | 12,851 | +0.07(+2.06%) |
Jan 20, 2023 | 3.115 | 3.208 | 3.115 | 3.161 | 11,012 | +0.12(+3.99%) |
Jan 19, 2023 | 3.022 | 3.040 | 3.022 | 3.040 | 1,256 | +0.02(+0.62%) |
Jan 18, 2023 | 3.096 | 3.169 | 3.012 | 3.021 | 3,230 | -0.11(-3.57%) |
Jan 17, 2023 | 3.180 | 3.180 | 3.077 | 3.133 | 5,415 | -0.01(-0.30%) |
Jan 13, 2023 | 3.059 | 3.142 | 3.059 | 3.142 | 2,161 | +0.00(+0.00%) |
Jan 12, 2023 | 3.115 | 3.198 | 3.115 | 3.142 | 1,416 | +0.14(+4.66%) |
Jan 11, 2023 | 3.170 | 3.189 | 3.003 | 3.003 | 4,780 | -0.16(-5.01%) |
Jan 10, 2023 | 3.059 | 3.208 | 3.048 | 3.161 | 21,425 | +0.17(+5.61%) |
Jan 09, 2023 | 3.180 | 3.189 | 2.975 | 2.993 | 22,911 | -0.07(-2.43%) |
Jan 06, 2023 | 3.077 | 3.170 | 3.068 | 3.068 | 10,984 | +0.07(+2.17%) |
Jan 05, 2023 | 2.993 | 3.040 | 2.993 | 3.003 | 21,928 | -0.03(-1.13%) |
Jan 04, 2023 | 3.152 | 3.180 | 2.993 | 3.037 | 32,537 | -0.00(-0.10%) |